164,775€
0,81%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 164,98 | 166,00 | 161,93 | 164,45 | -4,39% | - |
| 04.02.2026 | 165,60 | 172,00 | 165,60 | 172,00 | 2,20% | 57,00 |
| 03.02.2026 | 168,30 | 168,30 | 168,30 | 168,30 | -0,12% | 1,00 |
| 02.02.2026 | 162,05 | 168,50 | 162,05 | 168,50 | 7,07% | 117,00 |
| 30.01.2026 | 156,90 | 157,58 | 156,45 | 157,38 | 0,59% | - |
| 29.01.2026 | 156,45 | 156,45 | 156,45 | 156,45 | 0,05% | 39,00 |
| 28.01.2026 | 156,05 | 157,33 | 154,18 | 156,38 | 0,21% | - |
| 27.01.2026 | 158,65 | 159,40 | 155,05 | 156,05 | -2,04% | - |
| 26.01.2026 | 159,20 | 162,00 | 159,20 | 159,30 | -0,31% | 25,00 |
| 23.01.2026 | 159,80 | 159,80 | 159,80 | 159,80 | -2,35% | 5,00 |
| 22.01.2026 | 169,00 | 169,00 | 163,65 | 163,65 | -2,43% | 50,00 |
| 21.01.2026 | 163,30 | 168,38 | 162,33 | 167,73 | 1,81% | - |
| 20.01.2026 | 163,30 | 164,75 | 163,30 | 164,75 | -1,96% | 138,00 |
| 19.01.2026 | 167,83 | 168,13 | 167,60 | 168,05 | -0,96% | - |
| 16.01.2026 | 170,80 | 171,85 | 168,83 | 169,68 | -1,92% | - |
| 15.01.2026 | 170,90 | 173,00 | 168,50 | 173,00 | 1,29% | 27,00 |
| 14.01.2026 | 172,95 | 172,95 | 170,80 | 170,80 | -1,73% | 13,00 |
| 13.01.2026 | 171,00 | 173,80 | 171,00 | 173,80 | 5,85% | 5,00 |
| 12.01.2026 | 165,50 | 169,25 | 164,20 | 164,20 | -2,23% | 243,00 |
| 09.01.2026 | 167,95 | 167,95 | 167,95 | 167,95 | -2,67% | 17,00 |
| 08.01.2026 | 172,40 | 172,55 | 171,60 | 172,55 | 0,20% | 82,00 |
| 07.01.2026 | 171,80 | 172,20 | 171,80 | 172,20 | -0,17% | 7,00 |
| 06.01.2026 | 168,60 | 172,65 | 168,60 | 172,50 | 2,71% | 27,00 |
| 05.01.2026 | 164,50 | 167,95 | 164,40 | 167,95 | 1,57% | 15,00 |
| 02.01.2026 | 159,80 | 165,95 | 159,80 | 165,35 | 2,19% | 15,00 |
| 30.12.2025 | 159,45 | 161,80 | 159,45 | 161,80 | 1,38% | 7,00 |
| 29.12.2025 | 159,60 | 159,60 | 159,60 | 159,60 | 0,95% | 13,00 |
| 23.12.2025 | 157,15 | 158,10 | 157,15 | 158,10 | -0,41% | 11,00 |
| 22.12.2025 | 159,35 | 159,35 | 158,75 | 158,75 | 2,78% | 18,00 |
| 19.12.2025 | 154,45 | 154,45 | 154,45 | 154,45 | -0,74% | 11,00 |
| 18.12.2025 | 155,00 | 155,60 | 153,70 | 155,60 | 3,77% | 266,00 |
| 17.12.2025 | 149,95 | 149,95 | 149,95 | 149,95 | -0,10% | 1,00 |
| 16.12.2025 | 153,00 | 153,00 | 150,10 | 150,10 | -2,78% | 61,00 |
| 15.12.2025 | 156,95 | 156,95 | 154,40 | 154,40 | -1,18% | 163,00 |
| 12.12.2025 | 154,88 | 156,35 | 153,45 | 156,25 | 0,61% | - |
| 11.12.2025 | 150,05 | 155,30 | 148,95 | 155,30 | 3,05% | 162,00 |
| 10.12.2025 | 151,00 | 151,00 | 150,20 | 150,70 | -1,05% | 97,00 |
| 09.12.2025 | 148,90 | 152,30 | 148,90 | 152,30 | 0,26% | 101,00 |
| 08.12.2025 | 149,80 | 154,10 | 149,75 | 151,90 | 1,91% | 87,00 |
| 05.12.2025 | 149,05 | 149,05 | 149,05 | 149,05 | 7,54% | 16,00 |
| 04.12.2025 | 146,65 | 146,65 | 138,60 | 138,60 | -1,35% | 142,00 |
| 03.12.2025 | 137,27 | 142,63 | 136,20 | 140,50 | -0,67% | - |
| 02.12.2025 | 140,35 | 142,35 | 140,35 | 141,45 | 1,07% | 503,00 |
| 01.12.2025 | 139,95 | 139,95 | 139,95 | 139,95 | -3,45% | 1,00 |
| 28.11.2025 | 144,95 | 144,95 | 144,95 | 144,95 | 0,71% | 1,00 |
| 27.11.2025 | 144,00 | 144,08 | 143,90 | 143,93 | 0,30% | - |
| 26.11.2025 | 140,25 | 143,50 | 140,25 | 143,50 | 1,70% | 87,00 |
| 25.11.2025 | 140,00 | 141,25 | 140,00 | 141,10 | 2,39% | 30,00 |
| 24.11.2025 | 138,15 | 138,15 | 137,80 | 137,80 | 2,15% | 24,00 |
| 21.11.2025 | 134,90 | 134,90 | 134,90 | 134,90 | 2,55% | 24,00 |
| 20.11.2025 | 131,55 | 131,55 | 131,55 | 131,55 | 2,25% | 219,00 |
| 19.11.2025 | 127,23 | 130,75 | 126,50 | 128,65 | 2,63% | - |
| 18.11.2025 | 125,35 | 125,35 | 125,35 | 125,35 | -0,44% | 26,00 |
| 17.11.2025 | 127,85 | 127,85 | 125,90 | 125,90 | -1,22% | 14,00 |
| 14.11.2025 | 127,25 | 127,45 | 127,25 | 127,45 | 0,51% | 94,00 |
| 13.11.2025 | 130,25 | 130,25 | 126,80 | 126,80 | -3,83% | 94,00 |
| 12.11.2025 | 129,75 | 133,00 | 129,65 | 131,85 | 2,57% | - |
| 11.11.2025 | 128,55 | 128,55 | 128,55 | 128,55 | -2,39% | 32,00 |
| 10.11.2025 | 132,00 | 134,30 | 129,73 | 131,70 | 0,61% | - |
| 07.11.2025 | 130,40 | 131,15 | 125,78 | 130,90 | 0,11% | - |
| 06.11.2025 | 130,75 | 130,75 | 130,75 | 130,75 | -5,48% | 17,00 |
| 05.11.2025 | 136,27 | 140,95 | 133,38 | 138,33 | 2,01% | - |
| 04.11.2025 | 135,30 | 136,40 | 135,30 | 135,60 | -1,53% | 58,00 |
| 03.11.2025 | 135,75 | 137,70 | 135,75 | 137,70 | 0,55% | 99,00 |
| 31.10.2025 | 136,95 | 136,95 | 136,95 | 136,95 | -0,18% | 796,00 |
| 30.10.2025 | 140,00 | 140,00 | 136,85 | 137,20 | -0,69% | 95,00 |
| 29.10.2025 | 139,60 | 139,60 | 138,15 | 138,15 | -0,22% | 15,00 |
| 28.10.2025 | 138,30 | 138,45 | 138,30 | 138,45 | 1,65% | 77,00 |
| 27.10.2025 | 136,20 | 136,20 | 136,20 | 136,20 | 1,19% | 14,00 |
| 24.10.2025 | 135,60 | 136,52 | 133,63 | 134,60 | 0,47% | - |
| 23.10.2025 | 130,52 | 136,45 | 130,27 | 133,98 | 2,62% | - |
| 22.10.2025 | 131,73 | 132,98 | 130,02 | 130,55 | -1,58% | - |
| 21.10.2025 | 132,65 | 132,65 | 132,65 | 132,65 | -1,17% | 9,00 |
| 20.10.2025 | 132,55 | 137,15 | 132,43 | 134,23 | 3,05% | - |
| 17.10.2025 | 127,50 | 130,25 | 127,50 | 130,25 | -0,84% | 2,00 |
| 16.10.2025 | 130,95 | 131,45 | 130,88 | 131,35 | 0,84% | - |
| 15.10.2025 | 130,25 | 130,25 | 130,25 | 130,25 | 0,66% | 1,00 |
| 14.10.2025 | 129,35 | 129,40 | 128,85 | 129,40 | -0,73% | 266,00 |
| 13.10.2025 | 117,95 | 130,35 | 117,95 | 130,35 | 9,26% | 406,00 |
| 10.10.2025 | 129,50 | 130,05 | 119,30 | 119,30 | -10,44% | 11,00 |
| 09.10.2025 | 133,20 | 133,20 | 133,20 | 133,20 | 0,76% | 11,00 |
| 08.10.2025 | 127,90 | 132,98 | 127,20 | 132,20 | 3,99% | - |
| 07.10.2025 | 131,15 | 132,05 | 123,85 | 127,13 | -3,25% | - |
| 06.10.2025 | 133,27 | 134,27 | 130,68 | 131,40 | -1,70% | - |
| 03.10.2025 | 133,88 | 134,98 | 130,52 | 133,68 | 0,51% | - |
| 02.10.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 2,58% | 36,00 |
| 01.10.2025 | 129,00 | 129,65 | 129,00 | 129,65 | -1,71% | 47,00 |
| 30.09.2025 | 132,33 | 133,33 | 130,13 | 131,90 | -0,32% | - |
| 29.09.2025 | 132,35 | 132,83 | 130,23 | 132,33 | 1,24% | - |
| 26.09.2025 | 130,70 | 130,70 | 130,70 | 130,70 | -0,23% | 7,00 |
| 25.09.2025 | 131,00 | 131,00 | 131,00 | 131,00 | -0,25% | 25,00 |
| 24.09.2025 | 131,40 | 132,90 | 130,02 | 131,33 | 0,46% | - |
| 23.09.2025 | 130,35 | 132,43 | 129,35 | 130,73 | 0,38% | - |
| 22.09.2025 | 129,30 | 130,23 | 127,90 | 130,23 | 1,07% | - |
| 19.09.2025 | 131,98 | 132,77 | 128,02 | 128,85 | -0,12% | - |
| 18.09.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 1,90% | 11,00 |
| 17.09.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 3,01% | 3,00 |
| 16.09.2025 | 122,90 | 122,90 | 122,90 | 122,90 | -1,95% | 1,00 |
| 15.09.2025 | 120,30 | 125,50 | 120,30 | 125,35 | 5,38% | 103,00 |
| 12.09.2025 | 120,95 | 120,95 | 118,95 | 118,95 | -4,48% | 65,00 |